Stacktical DSLA More Historical Data - DSLAEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Stacktical DSLA (Cryptocurrency:DSLAEUR)
Stacktical DSLA (Cryptocurrency:DSLAEUR) Historical

DSLAEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.000618	-0.00000500	-0.80%	0.000623	0.000631	0.000608	221,543.00
Jun 13 2024	0.000623	-0.00000900	-1.43%	0.000632	0.000632	0.000617	318,988.00
Jun 12 2024	0.000631	0.00000300	0.48%	0.000628	0.000645	0.000623	257,231.00
Jun 11 2024	0.000628	-0.000662	-51.31%	0.000645	0.000646	0.000617	725,932.00
Jun 10 2024	0.00129	0.000644	99.53%	0.000571	0.001306	0.000471	7,563,869.00
Jun 09 2024	0.000647	0.00000400	0.62%	0.000643	0.000648	0.000641	125,485,807.00
Jun 08 2024	0.000643	0.00000001	0.00%	0.000642	0.000645	0.000642	84,340.00
Jun 07 2024	0.000643	-0.00000700	-1.08%	0.00065	0.000661	0.000637	449,856.00
Jun 06 2024	0.00065	-0.000657	-50.28%	0.000654	0.000657	0.000645	110,598.00
Jun 05 2024	0.001307	0.000658	101.56%	0.000571	0.00132	0.000471	6,212,746.00
Jun 04 2024	0.000648	0.000017	2.69%	0.000631	0.000652	0.00063	152,251.00
Jun 03 2024	0.000631	0.00000600	0.96%	0.000624	0.000646	0.000623	68,900.00
Jun 02 2024	0.000625	0.00000072	0.12%	0.000624	0.00063	0.000621	72,783.00
Jun 01 2024	0.000624	0.00000200	0.32%	0.000623	0.000626	0.000622	140,287.00
May 31 2024	0.000622	-0.00000900	-1.43%	0.000631	0.000635	0.000615	652,987.00
May 30 2024	0.000631	0.00000500	0.80%	0.000626	0.000641	0.000621	111,290.00
May 29 2024	0.000626	-0.00000400	-0.63%	0.000629	0.000635	0.000621	38,114.00
May 28 2024	0.00063	-0.000647	-50.65%	0.000638	0.000639	0.00062	117,129.00
May 27 2024	0.001277	0.000646	102.18%	0.000571	0.001299	0.000471	6,216,185.00
May 26 2024	0.000632	-0.00000700	-1.10%	0.000639	0.000641	0.000629	43,364.00
May 25 2024	0.000638	0.00000600	0.95%	0.000632	0.000642	0.000632	50,622.00
May 24 2024	0.000633	0.00000600	0.96%	0.000626	0.000638	0.000616	88,220.00
May 23 2024	0.000627	-0.000011	-1.72%	0.00064	0.000645	0.000616	141,856.00
May 22 2024	0.000638	-0.00000600	-0.93%	0.000644	0.000651	0.000637	279,360.00
May 21 2024	0.000644	-0.000665	-50.79%	0.000654	0.000659	0.000632	73,133.00
May 20 2024	0.001309	0.000701	115.07%	0.000571	0.001311	0.000471	6,182,204.00
May 19 2024	0.000609	-0.00000800	-1.30%	0.000616	0.000622	0.000607	141,916.00
May 18 2024	0.000617	0.00000057	0.09%	0.000616	0.00062	0.000614	110,858.00
May 17 2024	0.000616	0.000015	2.50%	0.000601	0.00062	0.0006	245,672.00
May 16 2024	0.000601	-0.00000800	-1.31%	0.000609	0.000612	0.00059	309,230.00
May 15 2024	0.000608	0.000039	6.85%	0.00057	0.000609	0.000567	404,052.00
May 14 2024	0.00057	-0.000013	-2.23%	0.000583	0.000585	0.000565	121,255.00
May 13 2024	0.000583	0.000011	1.93%	0.000571	0.000587	0.000471	6,269,911.00
May 12 2024	0.000571	0.00000600	1.06%	0.000565	0.000574	0.000564	8,637.00
May 11 2024	0.000565	-0.00000200	-0.35%	0.000566	0.000571	0.000563	276,597.00
May 10 2024	0.000567	-0.000018	-3.08%	0.000585	0.000589	0.00056	105,307.00
May 09 2024	0.000585	0.000017	2.99%	0.000569	0.000587	0.000566	28,443.00
May 08 2024	0.000568	-0.000013	-2.24%	0.00058	0.000586	0.000567	25,493.00
May 07 2024	0.000581	-0.00000600	-1.02%	0.000587	0.000598	0.00058	149,960.00
May 06 2024	0.000587	-0.00000800	-1.34%	0.000571	0.000606	0.000563	6,183,612.00
May 05 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	225,954.00
May 04 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	182,338.00
May 03 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	287,831.00
May 02 2024	0.000551	0.00000600	1.10%	0.000545	0.000556	0.000532	135,488.00
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	128,460.00
Apr 30 2024	0.000571	-0.000025	-4.20%	0.000595	0.000603	0.000555	110,345.00
Apr 29 2024	0.000595	0.00000700	1.19%	0.000571	0.000598	0.000471	6,688,315.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	182,387.00
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	392,253.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	447,975.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	120,599.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	228,290.00
Apr 23 2024	0.00062	-0.000635	-50.57%	0.000627	0.00063	0.000617	825,707.00
Apr 22 2024	0.001256	0.000645	105.52%	0.000571	0.001262	0.000471	7,336,122.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	89,280.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	31,752.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	184,088.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	37,670.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	101,535.00
Apr 16 2024	0.0006	0.00000300	0.50%	0.000598	0.000605	0.000581	197,814.00
Apr 15 2024	0.000597	-0.00002	-3.24%	0.000571	0.000628	0.000563	6,211,221.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	120,954.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	130,295.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.000665	0.000619	133,888.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	70,938.00
Apr 10 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	79,187.00
Apr 09 2024	0.000638	-0.000021	-3.19%	0.000659	0.00066	0.00063	123,280.00
Apr 08 2024	0.000659	0.000018	2.81%	0.000571	0.000671	0.000563	6,197,563.00
Apr 07 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	53,885.00
Apr 06 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	95,577.00
Apr 05 2024	0.000628	-0.00000400	-0.63%	0.000633	0.000634	0.000612	199,492.00
Apr 04 2024	0.000632	0.000021	3.44%	0.000609	0.000638	0.000601	240,426.00
Apr 03 2024	0.000611	0.00000200	0.33%	0.000609	0.000619	0.000601	398,001.00
Apr 02 2024	0.000609	-0.000041	-6.31%	0.000649	0.000649	0.000601	87,220.00
Apr 01 2024	0.00065	-0.000011	-1.66%	0.000571	0.000651	0.000563	6,296,055.00
Mar 31 2024	0.000661	0.000015	2.32%	0.000646	0.000661	0.000646	141,551.00
Mar 30 2024	0.000646	-0.00000200	-0.31%	0.000649	0.000652	0.000646	293,985.00
Mar 29 2024	0.000648	-0.00000700	-1.07%	0.000656	0.000658	0.000641	81,809.00
Mar 28 2024	0.000655	0.000016	2.50%	0.000642	0.000662	0.000638	807,756.00
Mar 27 2024	0.000639	-0.00000700	-1.08%	0.000645	0.000661	0.000632	609,884.00
Mar 26 2024	0.000646	0.00000300	0.47%	0.000643	0.000657	0.000641	1,599,296.00
Mar 25 2024	0.000643	0.000021	3.37%	0.000571	0.000655	0.000563	6,679,594.00
Mar 24 2024	0.000622	-0.000568	-47.70%	0.001188	0.001198	0.000592	164,730.00
Mar 23 2024	0.001191	0.000603	102.47%	0.00059	0.001212	0.000589	172,860.00
Mar 22 2024	0.000588	-0.000015	-2.49%	0.000605	0.000615	0.000578	189,233.00
Mar 21 2024	0.000603	-0.000018	-2.90%	0.00062	0.000624	0.000598	45,686.00
Mar 20 2024	0.000621	0.000049	8.57%	0.000571	0.000624	0.000559	27,643.00
Mar 19 2024	0.000572	-0.000051	-8.19%	0.000623	0.000627	0.000566	110,443.00
Mar 18 2024	0.000623	-0.00000500	-0.80%	0.000571	0.001253	0.000471	6,577,300.00
Mar 17 2024	0.000628	0.000026	4.32%	0.000599	0.00124	0.000596	587,762.00
Mar 16 2024	0.000602	-0.000039	-6.09%	0.00064	0.001257	0.000599	2,268,849.00

Stacktical DSLA

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions